Rangpur Dairy & Food Products Limited (DSE:RDFOOD)
Bangladesh · Delayed Price · Currency is BDT 23.00
+0.80 (3.60%)
At close: Oct 13, 2025
DSE:RDFOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.70 | 23.40 | 22.20 | 23.00 | 23.00 | 3.60% | 265,905 |
| Oct 12, 2025 | 23.00 | 23.20 | 21.60 | 22.20 | 22.20 | -3.90% | 867,019 |
| Oct 9, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -0.86% | 205,913 |
| Oct 8, 2025 | 23.70 | 23.90 | 23.20 | 23.30 | 23.30 | -1.27% | 205,973 |
| Oct 7, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.48% | 344,765 |
| Oct 6, 2025 | 24.40 | 24.80 | 24.00 | 24.20 | 24.20 | -1.22% | 422,646 |
| Oct 5, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 0.82% | 280,535 |
| Sep 30, 2025 | 24.70 | 24.90 | 24.20 | 24.30 | 24.30 | -1.62% | 592,307 |
| Sep 29, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.65% | 318,095 |
| Sep 28, 2025 | 25.00 | 25.10 | 24.10 | 24.30 | 24.30 | -3.19% | 698,155 |
| Sep 25, 2025 | 25.20 | 25.50 | 24.80 | 25.10 | 25.10 | - | 726,722 |
| Sep 24, 2025 | 24.40 | 25.30 | 24.30 | 25.10 | 25.10 | 3.29% | 579,904 |
| Sep 23, 2025 | 24.70 | 24.70 | 23.90 | 24.30 | 24.30 | 1.67% | 480,519 |
| Sep 22, 2025 | 24.90 | 24.90 | 23.60 | 23.90 | 23.90 | -3.24% | 584,195 |
| Sep 21, 2025 | 25.90 | 26.00 | 24.40 | 24.70 | 24.70 | -3.52% | 681,961 |
| Sep 18, 2025 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | 331,681 |
| Sep 17, 2025 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 1,072,662 |
| Sep 16, 2025 | 25.90 | 26.40 | 25.90 | 26.20 | 26.20 | 1.16% | 550,663 |
| Sep 15, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | -0.77% | 952,410 |
| Sep 14, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.88% | 890,729 |
| Sep 11, 2025 | 26.10 | 26.80 | 26.00 | 26.60 | 26.60 | 1.92% | 981,907 |
| Sep 10, 2025 | 27.00 | 27.30 | 26.00 | 26.10 | 26.10 | -3.69% | 1,534,537 |
| Sep 9, 2025 | 28.20 | 28.40 | 27.00 | 27.10 | 27.10 | -3.56% | 2,487,020 |
| Sep 8, 2025 | 27.30 | 28.90 | 27.30 | 28.10 | 28.10 | 3.31% | 3,822,106 |
| Sep 7, 2025 | 27.30 | 27.60 | 26.80 | 27.20 | 27.20 | 1.49% | 1,894,626 |
| Sep 4, 2025 | 26.90 | 27.40 | 26.40 | 26.80 | 26.80 | 0.75% | 2,062,210 |
| Sep 3, 2025 | 27.20 | 27.80 | 26.40 | 26.60 | 26.60 | -1.48% | 1,831,368 |
| Sep 2, 2025 | 25.60 | 27.50 | 25.60 | 27.00 | 27.00 | 5.47% | 2,679,738 |
| Sep 1, 2025 | 26.80 | 26.80 | 25.50 | 25.60 | 25.60 | -3.40% | 1,324,599 |
| Aug 31, 2025 | 27.00 | 27.30 | 26.30 | 26.50 | 26.50 | -2.21% | 2,598,874 |
| Aug 28, 2025 | 27.20 | 27.80 | 26.70 | 27.10 | 27.10 | 0.37% | 2,286,325 |
| Aug 27, 2025 | 26.50 | 27.40 | 26.00 | 27.00 | 27.00 | 2.27% | 3,053,270 |
| Aug 26, 2025 | 27.00 | 27.30 | 26.20 | 26.40 | 26.40 | -2.22% | 2,901,880 |
| Aug 25, 2025 | 25.80 | 27.20 | 25.80 | 27.00 | 27.00 | 5.47% | 4,331,637 |
| Aug 24, 2025 | 25.00 | 26.00 | 24.90 | 25.60 | 25.60 | 3.23% | 3,858,436 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.30 | 24.80 | 24.80 | -0.80% | 1,284,588 |
| Aug 20, 2025 | 24.20 | 26.10 | 23.90 | 25.00 | 25.00 | 3.31% | 4,915,351 |
| Aug 19, 2025 | 24.20 | 24.50 | 23.60 | 24.20 | 24.20 | 0.83% | 2,001,754 |
| Aug 18, 2025 | 23.30 | 24.10 | 23.30 | 24.00 | 24.00 | 4.35% | 1,418,561 |
| Aug 17, 2025 | 22.90 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 1,246,017 |
| Aug 14, 2025 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -0.44% | 321,533 |
| Aug 13, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 305,825 |
| Aug 12, 2025 | 23.00 | 23.40 | 22.80 | 22.90 | 22.90 | -0.87% | 450,855 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 627,665 |
| Aug 10, 2025 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 597,653 |
| Aug 7, 2025 | 23.80 | 24.00 | 23.50 | 23.50 | 23.50 | -1.26% | 610,624 |
| Aug 6, 2025 | 24.20 | 24.30 | 23.70 | 23.80 | 23.80 | -0.83% | 842,715 |
| Aug 4, 2025 | 23.80 | 24.50 | 23.80 | 24.00 | 24.00 | 1.27% | 1,059,715 |
| Aug 3, 2025 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | 0.42% | 1,170,449 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | - | 603,208 |